DaVita (DVA) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free DVA Stock Alerts $147.12 -0.02 (-0.01%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends DaVita Stock Price Performance5 Day Performance+6.19%1 Month Performance+5.27%3 Month Performance+15.92%6 Month Performance+41.05%Year-To-Date Performance+40.44%1 Year Performance+55.34% Receive DVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. DVA Stock Chart for Sunday, June, 2, 2024 DVA Chart by TradingView DaVita Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$147.14$147.12-0.01%$147.33$144.451.32 million shs$12.90 billion05/30/2024$146.69$147.14+0.31%$147.93$145.44905,520 shs$12.90 billion05/29/2024$143.67$146.69+2.10%$147.26$142.111.22 million shs$12.86 billion05/28/2024$138.54$143.67+3.70%$144.06$137.321.17 million shs$12.60 billion05/27/2024$138.54$138.54$139.50$136.531.17 million shs$12.15 billion05/24/2024$132.25$138.54+4.76%$139.50$136.531.16 million shs$12.15 billion Get the Latest News and Ratings for DVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$134.74$132.25-1.85%$134.65$131.44929,771 shs$11.60 billion05/22/2024$138.69$134.74-2.85%$138.70$134.74933,683 shs$11.82 billion05/21/2024$140.93$138.69-1.59%$141.26$138.51683,132 shs$12.16 billion05/20/2024$139.82$140.93+0.79%$141.44$138.79655,704 shs$12.36 billion05/17/2024$136.48$139.82+2.45%$140.45$137.00756,902 shs$12.26 billion05/16/2024$137.88$136.48-1.02%$138.56$136.39602,566 shs$11.97 billion05/15/2024$137.01$137.88+0.63%$138.28$136.21569,398 shs$12.09 billion05/14/2024$136.59$137.01+0.31%$137.14$135.71581,526 shs$12.02 billion05/13/2024$137.52$136.59-0.68%$139.03$136.42613,302 shs$11.98 billion05/10/2024$137.94$137.52-0.30%$140.31$136.71743,486 shs$12.06 billion05/09/2024$135.84$137.94+1.55%$138.47$135.50619,086 shs$12.10 billion05/08/2024$137.79$135.84-1.42%$137.95$135.67725,128 shs$11.91 billion05/07/2024$136.87$137.79+0.67%$138.10$135.40977,454 shs$12.08 billion05/06/2024$134.45$136.87+1.80%$138.46$134.001.43 million shs$12.00 billion05/03/2024$142.21$134.48-5.44%$145.04$131.302.54 million shs$11.79 billion05/02/2024$139.75$142.21+1.76%$143.22$139.721.89 million shs$12.47 billion05/01/2024$139.01$139.75+0.53%$140.75$136.351.12 million shs$12.26 billion04/30/2024$138.14$139.01+0.63%$139.48$137.14946,961 shs$12.19 billion04/29/2024$133.51$138.14+3.47%$139.24$133.23990,796 shs$12.11 billion04/26/2024$132.77$133.50+0.55%$134.01$130.96477,665 shs$11.64 billion04/25/2024$132.75$132.77+0.02%$133.18$131.34519,286 shs$11.64 billion04/24/2024$133.89$132.75-0.85%$134.16$132.74472,882 shs$11.64 billion04/23/2024$132.52$133.89+1.03%$135.71$132.96402,043 shs$11.74 billion04/22/2024$127.82$132.52+3.68%$132.72$128.69660,110 shs$11.62 billion04/19/2024$126.11$127.82+1.36%$128.54$125.97487,021 shs$11.21 billion04/18/2024$127.64$126.11-1.20%$128.57$125.64653,166 shs$11.06 billion04/17/2024$129.83$127.64-1.69%$130.64$126.84554,925 shs$11.19 billion04/16/2024$129.96$129.83-0.10%$131.05$128.80345,869 shs$11.39 billion04/15/2024$130.42$129.96-0.35%$133.08$129.86449,306 shs$11.40 billion04/12/2024$131.40$130.42-0.75%$131.82$129.52512,219 shs$11.44 billion04/11/2024$132.06$131.40-0.50%$132.61$130.78342,087 shs$11.52 billion04/10/2024$134.06$132.06-1.49%$134.48$131.99454,507 shs$11.58 billion04/09/2024$133.70$134.06+0.27%$134.79$133.19310,540 shs$11.76 billion04/08/2024$133.61$133.70+0.07%$134.24$132.48383,098 shs$11.73 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$132.95$133.61+0.50%$134.41$132.35474,377 shs$11.72 billion04/04/2024$135.29$132.95-1.73%$136.40$132.72555,411 shs$11.66 billion04/03/2024$135.02$135.29+0.20%$136.29$134.91489,668 shs$11.86 billion04/02/2024$137.84$135.02-2.05%$136.16$131.81926,447 shs$11.84 billion04/01/2024$138.05$137.84-0.15%$138.25$136.03454,192 shs$12.09 billion03/29/2024$138.10$138.05-0.04%$138.14$136.96608,798 shs$12.11 billion03/28/2024$136.90$138.10+0.88%$138.13$136.96608,796 shs$12.11 billion03/27/2024$135.25$136.90+1.22%$136.99$135.69251,918 shs$12.01 billion03/26/2024$134.77$135.25+0.36%$136.63$134.80430,974 shs$11.86 billion03/25/2024$134.11$134.77+0.49%$136.19$134.28495,169 shs$11.82 billion03/22/2024$136.24$134.11-1.56%$136.86$133.16603,185 shs$11.76 billion03/21/2024$138.78$136.24-1.83%$139.35$135.00704,038 shs$11.95 billion03/20/2024$138.33$138.78+0.33%$139.38$137.20625,925 shs$12.17 billion03/19/2024$137.02$138.33+0.96%$138.78$137.17611,634 shs$12.13 billion03/18/2024$136.65$137.02+0.27%$138.71$134.08828,496 shs$12.02 billion03/15/2024$136.00$136.65+0.48%$136.72$133.014.32 million shs$11.98 billion03/14/2024$138.27$136.00-1.64%$138.57$134.84558,476 shs$11.93 billion03/13/2024$139.24$138.27-0.70%$141.54$136.721.03 million shs$12.13 billion03/12/2024$135.85$139.24+2.50%$139.69$135.80949,984 shs$12.21 billion03/11/2024$135.17$135.85+0.50%$137.91$134.26811,349 shs$11.91 billion03/08/2024$134.07$135.17+0.82%$136.59$134.22494,940 shs$11.85 billion03/07/2024$131.97$134.07+1.59%$135.69$132.43645,660 shs$11.76 billion03/06/2024$134.65$131.97-1.99%$134.90$130.93898,808 shs$11.57 billion03/05/2024$125.73$134.65+7.09%$136.29$132.001.99 million shs$11.81 billion03/04/2024$126.92$125.73-0.94%$128.31$124.78716,955 shs$11.03 billion03/01/2024$126.97$126.92-0.04%$127.26$124.79835,400 shs$11.13 billion02/29/2024$126.97$126.97$127.91$125.691.04 million shs$11.14 billion Related Companies: LH Stock Chart DGX Stock Chart CHE Stock Chart RCM Stock Chart CRVL Stock Chart AMED Stock Chart AMN Stock Chart MD Stock Chart CCRN Stock Chart FMS Stock Chart Receive DVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for DaVita and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DVA) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding DaVita Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.